|
Closing price on 5/20/2016
|
|
| Open |
28.50 |
| High |
28.90 |
| Low |
28.50 |
| Volume |
4,320 |
| Split-adjusted Price |
9.32 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.50
|
28.70
|
28.70
|
9.32
|
4,320
|
|
|
5/19/2016
|
-0.10 / -0.35%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.25
|
9.32
|
7,010
|
|
|
5/18/2016
|
-0.10 / -0.35%
|
28.30
|
28.90
|
28.00
|
28.80
|
28.20
|
9.36
|
18,650
|
|
|
5/17/2016
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.20
|
28.90
|
28.38
|
9.39
|
9,090
|
|
|
5/16/2016
|
-0.10 / -0.35%
|
28.20
|
28.90
|
28.20
|
28.80
|
28.23
|
9.36
|
4,570
|
|
|
5/13/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
9.39
|
0
|
|
|
5/12/2016
|
+0.20 / +0.70%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.45
|
9.39
|
4,540
|
|
|
5/11/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.00
|
28.70
|
28.18
|
9.32
|
12,990
|
|
|
5/10/2016
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.40
|
28.70
|
28.58
|
9.32
|
5,500
|
|
|
5/9/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.40
|
28.70
|
28.52
|
9.32
|
15,430
|
|
|
5/6/2016
|
-0.10 / -0.35%
|
29.30
|
29.90
|
28.70
|
28.70
|
28.70
|
9.32
|
8,850
|
|
|
5/5/2016
|
-0.60 / -2.04%
|
29.80
|
30.20
|
28.80
|
28.80
|
28.95
|
9.36
|
1,520
|
|
|
5/4/2016
|
-0.50 / -1.67%
|
28.60
|
29.80
|
28.50
|
29.40
|
28.52
|
9.55
|
22,230
|
|
|
4/29/2016
|
-0.10 / -0.33%
|
28.60
|
30.20
|
28.50
|
29.90
|
28.59
|
9.71
|
9,690
|
|
|
4/28/2016
|
+0.30 / +1.01%
|
28.40
|
30.00
|
28.40
|
30.00
|
28.61
|
9.75
|
11,360
|
|
|
4/27/2016
|
+0.20 / +0.68%
|
29.00
|
29.80
|
29.00
|
29.70
|
29.10
|
9.65
|
3,230
|
|
|
4/26/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.50
|
29.31
|
9.58
|
8,940
|
|
|
4/25/2016
|
-0.70 / -2.32%
|
29.70
|
30.00
|
29.00
|
29.50
|
29.17
|
9.58
|
8,570
|
|
|
4/22/2016
|
-0.70 / -2.27%
|
29.00
|
30.20
|
29.00
|
30.20
|
29.60
|
9.81
|
1,660
|
|
|
4/21/2016
|
+0.60 / +1.98%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.60
|
10.04
|
470
|
|
|
4/20/2016
|
-0.20 / -0.66%
|
29.50
|
30.90
|
29.50
|
30.30
|
29.85
|
9.84
|
670
|
|
|
4/19/2016
|
+0.60 / +2.01%
|
29.90
|
31.00
|
29.90
|
30.50
|
29.90
|
9.91
|
7,320
|
|
|
4/15/2016
|
-0.20 / -0.66%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.93
|
9.71
|
9,090
|
|
|
4/14/2016
|
+0.40 / +1.35%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.03
|
9.78
|
3,330
|
|
|
4/13/2016
|
-0.30 / -1.00%
|
30.00
|
31.50
|
29.70
|
29.70
|
30.00
|
9.65
|
6,100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
29.70
|
30.30
|
29.70
|
30.00
|
29.87
|
9.75
|
15,800
|
|
|
4/11/2016
|
+0.20 / +0.67%
|
29.70
|
30.60
|
29.70
|
30.00
|
29.85
|
9.75
|
14,240
|
|
|
4/8/2016
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.40
|
29.80
|
29.74
|
9.68
|
2,690
|
|
|
4/7/2016
|
+0.80 / +2.76%
|
30.40
|
30.40
|
29.00
|
29.80
|
29.12
|
9.68
|
4,190
|
|
|
4/6/2016
|
-0.80 / -2.68%
|
28.50
|
29.70
|
28.50
|
29.00
|
29.03
|
9.42
|
1,860
|
|
|